319,750€
-0,85%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 322,50 | 322,50 | 316,00 | 320,25 | -0,70% | - |
| 16.05.2024 | 318,75 | 325,00 | 318,50 | 322,50 | 1,18% | - |
| 15.05.2024 | 314,25 | 318,75 | 312,25 | 318,75 | 1,43% | - |
| 14.05.2024 | 307,25 | 315,75 | 307,25 | 314,25 | 2,28% | - |
| 13.05.2024 | 314,00 | 314,25 | 305,00 | 307,25 | -2,07% | - |
| 10.05.2024 | 307,00 | 315,75 | 307,00 | 313,75 | 2,12% | - |
| 09.05.2024 | 305,00 | 308,50 | 305,00 | 307,25 | 0,66% | - |
| 08.05.2024 | 306,25 | 310,00 | 305,25 | 305,25 | -0,33% | 30,00 |
| 07.05.2024 | 299,50 | 306,50 | 299,50 | 306,25 | 2,25% | - |
| 06.05.2024 | 295,00 | 301,00 | 292,25 | 299,50 | 1,53% | - |
| 03.05.2024 | 291,50 | 297,75 | 291,50 | 295,00 | 1,11% | - |
| 02.05.2024 | 300,25 | 301,75 | 289,25 | 291,75 | -2,83% | - |
| 30.04.2024 | 303,50 | 304,75 | 299,75 | 300,25 | -1,07% | - |
| 29.04.2024 | 300,50 | 303,50 | 297,75 | 303,50 | 1,08% | - |
| 26.04.2024 | 300,25 | 304,75 | 295,25 | 300,25 | -0,33% | - |
| 25.04.2024 | 301,00 | 301,50 | 295,75 | 301,25 | 0,08% | - |
| 24.04.2024 | 291,75 | 304,00 | 291,75 | 301,00 | 3,17% | 15,00 |
| 23.04.2024 | 285,75 | 293,50 | 285,75 | 291,75 | 2,10% | - |
| 22.04.2024 | 292,50 | 295,25 | 285,25 | 285,75 | -2,31% | - |
| 19.04.2024 | 300,50 | 300,50 | 287,75 | 292,50 | -2,66% | 28,00 |
| 18.04.2024 | 308,00 | 308,75 | 296,25 | 300,50 | -2,44% | 2,00 |
| 17.04.2024 | 308,25 | 312,50 | 303,50 | 308,00 | -0,08% | - |
| 16.04.2024 | 315,50 | 315,50 | 305,25 | 308,25 | -2,22% | - |
| 15.04.2024 | 321,00 | 322,50 | 313,75 | 315,25 | -1,71% | - |
| 12.04.2024 | 316,50 | 322,00 | 316,50 | 320,75 | 1,34% | - |
| 11.04.2024 | 312,00 | 316,50 | 307,75 | 316,50 | 1,44% | 10,00 |
| 10.04.2024 | 310,00 | 313,00 | 305,00 | 312,00 | 0,65% | - |
| 09.04.2024 | 314,25 | 314,25 | 309,25 | 310,00 | -1,35% | - |
| 08.04.2024 | 315,50 | 315,75 | 312,25 | 314,25 | -0,40% | - |
| 05.04.2024 | 311,50 | 316,00 | 307,50 | 315,50 | 1,28% | - |
| 04.04.2024 | 313,25 | 314,75 | 308,25 | 311,50 | -0,64% | 10,00 |
| 03.04.2024 | 318,50 | 319,00 | 309,75 | 313,50 | -1,60% | - |
| 02.04.2024 | 322,60 | 325,40 | 316,40 | 318,60 | -1,24% | 3,00 |
| 28.03.2024 | 316,10 | 322,70 | 314,10 | 322,60 | 2,06% | - |
| 27.03.2024 | 322,50 | 322,60 | 313,80 | 316,10 | -1,92% | - |
| 26.03.2024 | 325,90 | 326,10 | 321,30 | 322,30 | -1,10% | - |
| 25.03.2024 | 328,10 | 328,10 | 318,90 | 325,90 | -0,67% | - |
| 22.03.2024 | 324,00 | 328,90 | 323,70 | 328,10 | 1,27% | 3,00 |
| 21.03.2024 | 319,00 | 337,00 | 319,00 | 324,00 | 1,57% | - |
| 20.03.2024 | 319,10 | 320,90 | 315,50 | 319,00 | -0,03% | 23,00 |
| 19.03.2024 | 319,00 | 320,60 | 311,30 | 319,10 | -0,09% | 2,00 |
| 18.03.2024 | 332,50 | 332,90 | 317,80 | 319,40 | -3,94% | - |
| 15.03.2024 | 325,00 | 333,70 | 318,20 | 332,50 | 2,31% | 5,00 |
| 14.03.2024 | 322,30 | 327,20 | 322,10 | 325,00 | 0,84% | - |
| 13.03.2024 | 327,80 | 330,10 | 322,00 | 322,30 | -1,68% | - |
| 12.03.2024 | 326,90 | 329,30 | 319,90 | 327,80 | 0,28% | - |
| 11.03.2024 | 331,90 | 332,30 | 323,80 | 326,90 | -1,51% | 60,00 |
| 08.03.2024 | 332,70 | 337,40 | 329,00 | 331,90 | -0,24% | - |
| 07.03.2024 | 338,50 | 342,10 | 324,20 | 332,70 | -1,83% | - |
| 06.03.2024 | 335,70 | 344,90 | 335,30 | 338,90 | 1,04% | - |
| 05.03.2024 | 329,50 | 339,00 | 321,40 | 335,40 | 1,61% | 3,00 |
| 04.03.2024 | 327,00 | 338,70 | 305,20 | 330,10 | 1,01% | 92,00 |
| 01.03.2024 | 328,20 | 329,90 | 323,70 | 326,80 | -0,18% | - |
| 29.02.2024 | 324,10 | 329,50 | 324,10 | 327,40 | 1,05% | 3,00 |
| 28.02.2024 | 327,30 | 327,50 | 322,00 | 324,00 | -1,07% | - |
| 27.02.2024 | 327,00 | 327,50 | 321,40 | 327,50 | 0,15% | - |
| 26.02.2024 | 324,50 | 330,50 | 324,10 | 327,00 | 0,77% | - |
| 23.02.2024 | 324,40 | 329,40 | 322,80 | 324,50 | 0,09% | - |
| 22.02.2024 | 318,40 | 331,20 | 318,40 | 324,20 | 1,79% | 57,00 |
| 21.02.2024 | 318,30 | 324,60 | 316,60 | 318,50 | 0,06% | - |
| 20.02.2024 | 329,30 | 329,30 | 314,60 | 318,30 | -3,34% | 82,00 |
| 19.02.2024 | 337,80 | 337,90 | 327,50 | 329,30 | -2,52% | - |
| 16.02.2024 | 337,10 | 344,90 | 332,00 | 337,80 | 0,15% | - |
| 15.02.2024 | 321,40 | 340,10 | 321,40 | 337,30 | 4,88% | 8,00 |
| 14.02.2024 | 321,90 | 322,40 | 307,00 | 321,60 | -0,09% | 45,00 |
| 13.02.2024 | 331,00 | 331,00 | 314,40 | 321,90 | -2,72% | - |
| 12.02.2024 | 329,70 | 333,40 | 327,60 | 330,90 | 0,36% | - |
| 09.02.2024 | 324,00 | 330,20 | 323,30 | 329,70 | 1,76% | - |
| 08.02.2024 | 324,70 | 326,60 | 317,80 | 324,00 | -0,22% | 10,00 |
| 07.02.2024 | 321,40 | 325,30 | 316,60 | 324,70 | 1,06% | 103,00 |
| 06.02.2024 | 315,10 | 321,70 | 313,90 | 321,30 | 2,03% | 18,00 |
| 05.02.2024 | 315,10 | 315,40 | 308,70 | 314,90 | 0,03% | 8,00 |
| 02.02.2024 | 316,60 | 317,20 | 311,90 | 314,80 | -0,41% | 2,00 |
| 01.02.2024 | 308,10 | 320,10 | 304,60 | 316,10 | 2,60% | 98,00 |
| 31.01.2024 | 307,20 | 311,00 | 305,80 | 308,10 | 0,36% | 17,00 |
| 30.01.2024 | 308,00 | 308,20 | 304,10 | 307,00 | -0,32% | 27,00 |
| 29.01.2024 | 303,80 | 308,20 | 300,20 | 308,00 | 1,15% | - |
| 26.01.2024 | 298,10 | 305,00 | 293,90 | 304,50 | 1,81% | - |
| 25.01.2024 | 293,10 | 301,00 | 293,10 | 299,10 | 1,91% | 6,00 |
| 24.01.2024 | 291,50 | 298,10 | 290,30 | 293,50 | 1,24% | 17,00 |
| 23.01.2024 | 292,80 | 296,90 | 289,60 | 289,90 | -0,92% | 40,00 |
| 22.01.2024 | 290,40 | 296,60 | 288,70 | 292,60 | 0,72% | 30,00 |
| 19.01.2024 | 293,90 | 294,50 | 287,60 | 290,50 | -1,22% | - |
| 18.01.2024 | 286,50 | 296,40 | 286,30 | 294,10 | 2,65% | - |
| 17.01.2024 | 288,30 | 288,30 | 280,00 | 286,50 | -0,69% | - |
| 16.01.2024 | 279,60 | 289,50 | 276,00 | 288,50 | 3,18% | - |
| 15.01.2024 | 280,90 | 282,40 | 278,60 | 279,60 | -0,43% | - |
| 12.01.2024 | 273,80 | 284,40 | 273,80 | 280,80 | 2,56% | - |
| 11.01.2024 | 267,60 | 277,70 | 267,60 | 273,80 | 2,32% | 39,00 |
| 10.01.2024 | 267,00 | 269,80 | 265,80 | 267,60 | 0,07% | - |
| 09.01.2024 | 273,80 | 275,80 | 261,40 | 267,40 | -2,41% | 39,00 |
| 08.01.2024 | 266,60 | 274,60 | 266,00 | 274,00 | 1,75% | 40,00 |
| 05.01.2024 | 269,90 | 270,40 | 262,60 | 269,30 | -0,37% | 45,00 |
| 04.01.2024 | 271,80 | 276,50 | 266,60 | 270,30 | -0,55% | - |
| 03.01.2024 | 288,80 | 289,20 | 267,90 | 271,80 | -5,95% | 8,00 |
| 02.01.2024 | 289,20 | 291,50 | 286,50 | 289,00 | 0,21% | - |
| 29.12.2023 | 286,20 | 290,50 | 286,00 | 288,40 | 0,91% | 47,00 |
| 28.12.2023 | 288,00 | 292,10 | 281,90 | 285,80 | -0,76% | - |
| 27.12.2023 | 286,20 | 288,90 | 284,80 | 288,00 | 0,70% | 65,00 |
| 22.12.2023 | 282,60 | 287,30 | 279,60 | 286,00 | 1,20% | 10,00 |